ＳＭＴ　ＥＴＦ日本好配当株アクティブ

170A / 東証(その他) / ETF・REIT等

1,931 +6 (+0.31%)

株価：2025/05/02 15:19 15分ディレイ

ＳＭＴ　ＥＴＦ日本好配当株アクティブの株価時系列

日付	始値	高値	安値	終値	前日比	騰落率	出来高
2025/02/18	2,026	2,027	2,025	2,027	+5	+0.2%	123
2025/02/17	2,025	2,025	2,016	2,022	+4	+0.2%	38
2025/02/14	2,025	2,028	2,018	2,018	-2	-0.1%	540
2025/02/13	1,994	2,022	1,994	2,020	+34	+1.7%	144
2025/02/12	2,010	2,010	1,986	1,986	-6	-0.3%	35
2025/02/10	1,980	1,997	1,980	1,992	+2	+0.1%	47
2025/02/07	2,020	2,020	1,990	1,990	-13	-0.6%	20
2025/02/06	2,010	2,015	1,992	2,003	+1	±0%	697
2025/02/05	2,006	2,013	1,994	2,002	+16	+0.8%	22
2025/02/04	2,018	2,018	1,986	1,986	+6	+0.3%	108
2025/02/03	2,020	2,020	1,964	1,980	-42	-2.1%	483
2025/01/31	2,030	2,030	2,017	2,022	+2	+0.1%	69
2025/01/30	1,981	2,020	1,981	2,020	+11	+0.5%	413
2025/01/29	2,000	2,010	2,000	2,009	+8	+0.4%	71
2025/01/28	1,987	2,012	1,950	2,001	-5	-0.2%	155
2025/01/27	2,031	2,031	2,006	2,006	+2	+0.1%	81
2025/01/24	2,005	2,015	1,977	2,004	+4	+0.2%	2,044
2025/01/23	1,998	2,001	1,971	2,000	+8	+0.4%	276
2025/01/22	1,978	1,994	1,978	1,992	+15	+0.8%	68
2025/01/21	1,998	1,998	1,975	1,977	-4	-0.2%	3,274
2025/01/20	1,982	1,986	1,978	1,981	+21	+1.1%	322
2025/01/17	1,981	1,981	1,940	1,960	-14	-0.7%	141
2025/01/16	1,970	1,980	1,969	1,974	+5	+0.3%	1,492
2025/01/15	1,997	1,997	1,969	1,969	+9	+0.5%	118
2025/01/14	1,996	1,996	1,960	1,960	-30	-1.5%	4,097
2025/01/10	2,035	2,035	1,990	1,990	-17	-0.8%	263
2025/01/09	2,018	2,023	2,007	2,007	-26	-1.3%	507
2025/01/08	2,050	2,050	2,032	2,033	-15	-0.7%	609
2025/01/07	2,043	2,054	2,026	2,048	+21	+1%	18,910
2025/01/06	2,061	2,061	2,021	2,027	-14	-0.7%	13,844
2024/12/30	2,045	2,061	2,039	2,041	-5	-0.2%	14,447
2024/12/27	2,040	2,053	2,036	2,046	+23	+1.1%	5,675
2024/12/26	1,988	2,025	1,988	2,023	+36	+1.8%	4,964
2024/12/25	1,999	1,999	1,980	1,987	-7	-0.4%	158
2024/12/24	1,990	1,998	1,990	1,994	+5	+0.3%	21
2024/12/23	1,978	1,990	1,978	1,989	+13	+0.7%	9,012
2024/12/20	1,983	1,990	1,976	1,976	+2	+0.1%	325
2024/12/19	1,980	1,980	1,953	1,974	-9	-0.5%	1,806
2024/12/18	1,993	1,993	1,983	1,983	-2	-0.1%	106
2024/12/17	2,013	2,013	1,985	1,985	-13	-0.7%	41
2024/12/16	2,018	2,018	1,996	1,998	-20	-1%	277
2024/12/13	2,029	2,029	1,996	2,018	-8	-0.4%	3,289
2024/12/12	2,007	2,029	2,007	2,026	+29	+1.5%	6,309
2024/12/11	2,007	2,007	1,996	1,997	+2	+0.1%	39
2024/12/10	2,006	2,018	1,994	1,995	±0	±0%	56
2024/12/09	1,975	2,000	1,975	1,995	+10	+0.5%	130
2024/12/06	2,008	2,008	1,982	1,985	-16	-0.8%	153
2024/12/05	2,013	2,013	2,001	2,001	-1	±0%	7
2024/12/04	2,017	2,017	1,997	2,002	-11	-0.5%	35
2024/12/03	2,001	2,017	1,997	2,013	+32	+1.6%	533